[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGTX":3,"homepage-market-summary":26,"stock-historical-RGTX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RGTX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Long RGTI ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},8.67,8.82,9.33,8.47,8.69,-0.02,-0.23,1185007.537963,501.79999,7.69,1152717.6583321951,0.2,381,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},1046535,381985132.241381,-65.64,"2025-04-24",[179,182,192,203,214,225,235,246,254,265,275,286,297,307,318,329,337,346,357,367,376,386,397,406,417,427,435,446,456,467,478,489,500,510,521,532,543,554,563,572,583,594,604,615,625,636,647,657,666,675,686,695,704,713,720,729,739,747,756,767,776,787,794,803,811,819,828,836,845,853,861,869,878,887,896,905,913,922,930,939,948,956,965,974,983,991,998,1007,1015,1022,1031,1039,1048,1057,1066,1075,1083,1091,1099,1108,1117,1125,1134,1142,1150,1159,1168,1177,1185,1192,1201,1208,1216,1225,1234,1241,1247,1254,1262,1271,1279,1288,1295,1304,1312,1321,1330,1339,1347,1355,1364,1372,1381,1390,1399,1408,1417,1426,1433,1441,1449,1455,1462,1467,1475,1482,1491,1499,1506,1514,1521,1529,1534,1543,1550,1556,1561,1566,1573,1579,1587,1594,1602,1608,1616,1623,1630,1638,1647,1656,1664,1672,1679,1688,1696,1704,1712,1721,1729,1737,1746,1755,1763,1772,1779,1787,1795,1803,1810,1818,1827,1836,1844,1852,1858,1864,1873,1881,1889,1897,1905,1914,1922,1929,1937,1946,1954,1962,1971,1980,1989,1998,2007,2016,2024,2033,2041,2050,2059,2068,2077,2085,2094,2103,2112,2121,2130,2138,2147,2155,2164,2173,2182,2190,2198,2206,2215,2224,2233,2242,2250,2259,2267,2276,2285,2292,2300,2308,2317,2326,2335,2344,2352,2361,2370,2378,2385,2394,2402,2411,2420,2428,2436,2444,2453,2462,2471,2480,2489,2498,2507,2516,2525,2532,2540,2549,2557,2565,2574,2582,2588,2596,2605,2613,2621,2630,2639,2646,2653,2662,2670,2678,2686,2695,2703,2710,2717,2726,2734,2741,2750,2758,2766,2774,2782,2791,2799,2807,2814,2821,2829,2838,2846,2852,2858,2864,2873,2881,2889,2897,2905,2912,2919,2926,2935,2943,2952,2960,2969,2977,2986,2993,3002,3008,3015,3023,3031,3037,3045,3052,3060,3067,3074,3082,3091,3100,3108,3116,3124,3131,3138,3146,3155,3163,3171,3179,3187,3196,3204,3211,3218,3225,3233,3242,3250],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},7148,8.8524,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",8.77,8.81,8.2623,-0.09,-1.03,1191865.733922,10107,8.5027,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",9.74,9.775,8.66,8.78,-0.39,-4.25,1650873.583146,10086,9.2658,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",9.44,9.66,9.1,9.17,-0.2,-2.13,1411906.443995,12096,9.3702,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",9.53,10.32,9.35,9.37,-0.07,-0.74,1781171.087171,16042,9.7578,{"date":226,"open":227,"high":228,"low":229,"close":205,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",10.17,10.25,9.4,-0.27,-2.78,539241.399879,5941,9.6743,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",10.21,10.62,9.625,9.71,-0.88,-8.31,780211.489915,6255,10.1019,{"date":247,"open":217,"high":248,"low":237,"close":249,"change":24,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",11.38,10.59,1.92,1092913.505071,7902,10.8388,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",9.36,10.53,9.34,10.39,0.56,5.7,1232172.846919,9266,9.9592,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",11.91,9.785,9.83,-0.65,-6.2,2350364.202742,24947,10.3898,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.47,10.5599,9.93,10.48,-0.06,-0.57,631585.882085,3940,10.5288,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",10.26,10.56,10,10.54,0.89,9.22,864123.444952,5228,10.2476,{"date":298,"open":299,"high":288,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",10.2,8.7801,9.65,-0.24,-2.43,1049878.678854,6084,9.1549,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",9.15,10.1,9.115,9.89,1.34,15.67,1325067.634671,9991,9.6491,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",9.04,9.155,8.0906,8.55,-0.36,-4.04,1272020.162954,7448,8.6849,{"date":330,"open":331,"high":205,"low":332,"close":331,"change":209,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",8.91,8.79,-2.2,600534.648243,3781,9.0465,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":18,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",8.27,9.5,9.11,-0.22,654433.090622,5925,9.0276,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",9.25,9.73,8.9322,9.13,0.1,1.11,798972.115677,4106,9.306,{"date":358,"open":359,"high":15,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",8.72,8.68,9.03,-0.12,-1.31,995668.532213,5825,9.0261,{"date":368,"open":369,"high":370,"low":320,"close":309,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",9.59,10.02,-0.76,-7.67,1394205.589221,11045,9.4829,{"date":377,"open":289,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",11.37,9.3691,9.91,0.77,8.42,2425643.549386,14274,10.3456,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",9.18,9.41,8.95,9.14,-0.03,-0.33,527659.819346,4029,9.1816,{"date":398,"open":399,"high":400,"low":401,"close":208,"change":77,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",8.8,9.32,8.775,3.85,1384593.244316,9506,9.072,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",8.76,9.01,8.5,8.83,-0.16,-1.78,888398.816753,3695,8.7954,{"date":418,"open":419,"high":218,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",9.05,8.7672,8.99,-0.82,-8.36,551285.230085,2976,8.9997,{"date":428,"open":429,"high":310,"low":369,"close":430,"change":431,"percent_change":24,"volume":432,"transactions":433,"vwap":434},"2026-08-31",9.64,9.81,0.02,319006.47298,2157,9.8171,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",10.69,10.75,9.6,9.79,-1.1,-10.1,620836.666504,3446,10.0018,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":34,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",10.71,11.2152,10.38,10.89,5.63,545455.312809,2811,10.9317,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",11.29,11.63,10.2735,10.31,-1.34,-11.5,952131.020683,5243,10.6796,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",11.54,12.05,10.94,11.65,0.72,6.59,503107.613882,2831,11.5173,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",12.53,12.54,10.88,10.93,-2.24,-17.01,728712.101255,4453,11.443,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",11.14,13.4195,11.0825,13.17,2.41,22.4,784422.242778,4461,12.2949,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",12.02,10.22,10.76,-1.42,-11.66,697920.039444,3953,10.8546,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",12.72,13.35,11.78,12.18,-1.04,-7.87,554548.688467,3332,12.3241,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",13.04,14.66,12.9534,13.22,-1.51,-10.25,474104.683116,3351,13.6764,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",14.86,15.18,14.12,14.73,-0.29,-1.93,370685.099193,2403,14.8547,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",14.38,15.66,14.2893,15.02,0.36,2.46,564051.533652,5069,15.1726,{"date":555,"open":556,"high":557,"low":556,"close":524,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",14.21,15.87,0.25,1.73,651249.525324,4807,14.9996,{"date":564,"open":524,"high":565,"low":513,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",14.82,14.41,0.5,3.59,663675.896891,5169,14.0311,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",13.73,14.1713,13.0558,13.91,0.62,4.67,348987.868111,3074,13.7337,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",13.725,14.205,13.06,13.29,-0.47,-3.42,493775.381537,4713,13.5441,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",11.89,13.76,11.59,1.94,16.41,961855.537744,7210,12.6798,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",11.22,12.68,11.13,11.82,-0.31,-2.56,719012.349869,5727,11.884,{"date":616,"open":617,"high":494,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",12.93,12.07,12.13,-1.08,-8.18,713725.239677,8341,12.4767,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",11.99,13.5825,11.88,13.21,2.01,17.95,812785.726921,8064,12.7986,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",9.78,11.5799,9.4902,11.2,1.38,14.05,675335.358483,4463,10.9884,{"date":648,"open":237,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",10.7354,9.61,9.82,0.08,0.82,1225817.576625,8244,10.0265,{"date":658,"open":659,"high":660,"low":661,"close":194,"change":91,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",8.21,9.9,8.12,25.03,1134331.832161,7537,9.0073,{"date":667,"open":293,"high":668,"low":22,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",9.39,7.79,-1.77,-18.51,1153763.327715,8157,8.5765,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",10.305,10.36,8.9,9.56,-1.57,-14.11,654965.713468,5292,9.6561,{"date":687,"open":688,"high":689,"low":299,"close":608,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",10.41,11.75,1.88,20.32,1262885.371336,9930,10.8013,{"date":696,"open":503,"high":697,"low":698,"close":348,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",10.2283,9.21,-0.96,-9.4,543374.827055,4021,9.6959,{"date":705,"open":299,"high":706,"low":707,"close":237,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",11.27,9.95,-0.56,-5.2,1019654.924642,6099,10.5156,{"date":714,"open":291,"high":606,"low":280,"close":715,"change":187,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",10.77,-0.83,917326.102616,7088,10.8787,{"date":721,"open":237,"high":722,"low":310,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",11.01,10.86,1.33,13.96,688931.726491,4989,10.5983,{"date":730,"open":731,"high":732,"low":733,"close":216,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",9.67,10.06,9.3801,0.18,1.93,522338.723323,3610,9.6977,{"date":740,"open":408,"high":741,"low":382,"close":218,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",9.9499,-0.04,-0.43,877629.397213,6798,9.0553,{"date":748,"open":749,"high":257,"low":750,"close":668,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",10.45,9.125,-1.71,-15.41,1021277.932058,6944,9.761,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",12.5,12.75,10.5201,11.1,-1.26,-10.19,1171139.568976,8755,11.2245,{"date":768,"open":627,"high":769,"low":770,"close":771,"change":138,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",12.565,11.62,12.36,9.38,539161.190855,4264,12.0304,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",12.535,12.6627,10.9714,11.3,-1.91,-14.46,750401.397426,7990,11.687,{"date":788,"open":789,"high":790,"low":791,"close":630,"change":168,"percent_change":792,"volume":793,"transactions":9,"vwap":630},"2026-07-10",14.18,14.43,12.92,-5.1,465400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",13.95,14.49,13.502,13.92,0.06,0.43,447200,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",12.83,14.08,13.86,0.54,4.05,827100,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",15.07,12.78,13.32,-2.49,-15.75,941700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",15.6,17.1,15.47,15.81,0.03,0.19,565500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":242,"volume":835,"transactions":9,"vwap":833},"2026-07-02",17.23,18.98,15.1,15.78,-1.43,859200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",18.18,19.25,17.16,17.21,-1.29,-6.97,751200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":209,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-30",17.7,19.2,17.47,18.5,-1.07,711100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":515,"volume":860,"transactions":9,"vwap":858},"2026-06-29",17.425,19.392,16.561,18.7,2.03,870800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":209,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-26",15.95,17.89,15.61,16.67,-1.19,813400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",19.97,20.87,16.75,16.87,-2.3,-12,1389200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",22.049999,22.2,18.1,19.17,-3.8,-16.54,1581800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",21.65,25.8,20.882,22.97,-0.32,-1.37,1897500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",22.27,25.62,21.08,23.29,0.16,0.69,1386800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":269,"volume":912,"transactions":9,"vwap":910},"2026-06-18",22.02,23.48,19.45,23.13,2.07,1132700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",22.38,23.49,20.86,21.059999,-0.78,-3.57,1167700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":671,"volume":929,"transactions":9,"vwap":927},"2026-06-16",25.07,26.07,21.51,21.84,-4.96,1394200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",26.43,28.66,25.57,26.8,3.74,16.22,1549900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",22.54,25.15,21.53,23.059999,0.79,3.55,1633300,{"date":949,"open":950,"high":951,"low":952,"close":898,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":898},"2026-06-11",19.72,23.55,19.41,2.31,11.57,1629400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",20.16,22.865,19.776,19.96,-0.44,-2.16,1778500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",25.23,27.387,17.65,20.4,-4.98,-19.62,2644500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",24.33,27.59,23.07,25.38,2.44,10.64,1972600,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",29.76,21.42,22.94,-9.41,-29.09,3684600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":742,"percent_change":362,"volume":997,"transactions":9,"vwap":996},"2026-06-04",30.31,34.695,29.18,32.35,2352000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",39.41,44.33,31.35,32.39,-8.42,-20.63,4414400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":380,"volume":1014,"transactions":9,"vwap":1012},"2026-06-02",36.61,41.86,36.54,40.81,3.68,2386200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":734,"percent_change":48,"volume":1021,"transactions":9,"vwap":1020},"2026-06-01",34.51,39.7,32.74,37.13,2732800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",39.75,40.159,33.626,36.95,-4.69,-11.26,4283200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":474,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",35.75,42.96,33.64,41.64,18.8,5662400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",35.0099983,37.67,32.12,35.049999,-1.36,-3.74,3143800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",39.24,40.98,32.22,36.41,-4.37,-10.72,6465600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",31.12,44.188,30.66,40.78,11.68,40.14,12967700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",21.86,29.12,21.4,29.1,11.02,60.95,6226000,{"date":1076,"open":600,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",18.71,16.028999,18.08,1.777,10.9,685300,{"date":1084,"open":874,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",17.93,15.16,16.303,-1.272,-7.24,625400,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",20.57,16.3,17.575,-2.965,-14.44,1092200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",22.24,22.28,19.85,20.54,-3.6,-14.91,737500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",21.22,25.46,20.69,24.14,1.97,8.89,824700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",23.86,20.88,22.17,-1.65,-6.93,990200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",27.28,29.040001,21.595,23.82,-3.85,-13.91,1859400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":402,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-11",22.74,28.5,22.166,27.67,16.16,1203500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1130,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1130},"2026-05-08",23.44,23.89,20.9,1.56,7.01,546000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",24.89,25.87,21.68,22.26,-4.88,-17.98,605000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",23.76,27.2,23.21,27.14,4.55,20.14,873400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",21.92,23.12,19.86,22.59,1.21,5.66,544200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":133,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",20.8,23.6,20.56,21.38,2.2,657500,{"date":1186,"open":1187,"high":1188,"low":848,"close":1189,"change":24,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-05-01",20.01,21.14,20.92,0.97,471900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-30",17.91,20.93,17.75,20.72,2.88,16.14,687400,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":168,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-29",18.22,16.059999,17.84,-3.83,698300,{"date":1209,"open":1210,"high":1211,"low":1196,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",18.77,19.040001,18.55,-1.2,-6.08,542900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-27",18.29,19.83,17.897,19.75,0.63,3.29,497100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",20.315,20.35,17.9,19.12,-0.6,-3.04,628000,{"date":1235,"open":1173,"high":1236,"low":1237,"close":950,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":950},"2026-04-23",23.32,18.78,-3.98,-16.79,861100,{"date":1242,"open":1243,"high":890,"low":941,"close":1244,"change":24,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-22",24.7,23.7,0.85,728900,{"date":1248,"open":1249,"high":1250,"low":910,"close":1251,"change":1131,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-21",27.39,27.82,23.5,-14.08,802400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":198,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-20",26.09,27.935,24.92,27.35,-1.41,921600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-17",28.01,28.75,25.95,27.74,0.81,3.01,977800,{"date":1272,"open":1127,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-16",28.51,23.24,26.93,0.94,3.62,2232100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-15",22.86,26.919,21.3,25.99,5.49,26.78,2487200,{"date":1289,"open":882,"high":1154,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-14",17.951,20.5,3.8,22.75,1559500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",15.15,16.9,14.67,16.7,0.96,6.1,648800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":903,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-10",15.13,16.532,14.99,15.74,4.58,619600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-09",15.17,15.815,14.42,15.05,-0.52,-3.34,606900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",16.72,17.28,14.74,15.57,1.472,10.44,857800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-07",14.64,14.71,13,14.098,-0.782,-5.26,746600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":281,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-06",14.58,15.625,14.16,14.88,-0.4,506100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":279,"volume":1354,"transactions":9,"vwap":1352},"2026-04-02",12.34,14.98,12.14,14.94,1.35,735100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-01",15.24,15.69,13.47,13.59,-1.12,-7.61,907100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1333,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1333},"2026-03-31",13.15,14.915,12.851,2.15,17.12,901900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-30",13.64,13.87,11.8,12.56,-0.89,-6.62,936400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",15.36,15.62,13.19,13.45,-2.46,-15.46,1131000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-26",16.65,16.96,15.5,15.91,-1.67,-9.5,814100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-25",19.56,20.27,16.73,17.58,-1.14,-6.09,1216900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-24",18.33,19.88,17.43,18.72,-0.658,-3.4,695600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",17.52,19.4,17.29,19.378,2.248,13.12,776500,{"date":1427,"open":1428,"high":1085,"low":1429,"close":1430,"change":1045,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-20",17.66,15.93,17.13,-7.36,857200,{"date":1434,"open":1229,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-19",18.885,16.81,18.49,-0.67,-3.5,415800,{"date":1442,"open":1411,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-18",20.46,19,19.16,-1.4,-6.81,1291375,{"date":1450,"open":1451,"high":1452,"low":1420,"close":1181,"change":902,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1181},"2026-03-17",20.48,21.16,0.78,1033950,{"date":1456,"open":1457,"high":1458,"low":1459,"close":970,"change":1460,"percent_change":198,"volume":1461,"transactions":9,"vwap":970},"2026-03-16",21.52,22.52,18.92,-0.08,1707200,{"date":1463,"open":1452,"high":1464,"low":1465,"close":1451,"change":902,"percent_change":945,"volume":1466,"transactions":9,"vwap":1451},"2026-03-13",23.16,19.816,1229250,{"date":1468,"open":1469,"high":1470,"low":1471,"close":691,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":691},"2026-03-12",21.8,22.040001,19.68,-2.28,-10.09,1123500,{"date":1476,"open":1477,"high":1478,"low":1154,"close":1479,"change":302,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-11",22.8,24.08,22.6,-1.05,1524100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-10",24.44,25.4,22.82,22.84,-1.68,-6.85,927625,{"date":1492,"open":1493,"high":1494,"low":1181,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-09",21.76,24.72,24.52,1.6,6.98,1367900,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":652,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-06",21.72,24.38,22.92,0.35,1203950,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1487,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1487},"2026-03-05",23.02,23.040001,20.040001,-2.36,-9.37,2347300,{"date":1515,"open":1274,"high":1516,"low":1487,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-04",25.72,25.2,2.12,9.19,1550400,{"date":1522,"open":1464,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",24.9,21.040001,23.08,-2.08,-8.27,1129525,{"date":1530,"open":1531,"high":1485,"low":1102,"close":1532,"change":41,"percent_change":599,"volume":1533,"transactions":9,"vwap":1532},"2026-03-02",22.36,25.16,923450,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-27",26.16,26.68,22,24.68,-3.52,-12.48,1271750,{"date":1544,"open":1164,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":641,"volume":1549,"transactions":9,"vwap":1547},"2026-02-26",29.84,26.6,28.2,2.84,2013850,{"date":1551,"open":1509,"high":1516,"low":1101,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-25",25.36,3.16,14.23,1230025,{"date":1557,"open":1197,"high":1503,"low":958,"close":881,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":881},"2026-02-24",1.04,4.91,1189275,{"date":1562,"open":1471,"high":927,"low":1563,"close":1452,"change":1564,"percent_change":313,"volume":1565,"transactions":9,"vwap":1452},"2026-02-23",19.32,0.28,778475,{"date":1567,"open":1568,"high":1569,"low":950,"close":1120,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1120},"2026-02-20",21.64,22.56,-1.88,-8.26,1577225,{"date":1574,"open":1197,"high":1171,"low":1575,"close":1576,"change":113,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-19",20.24,22.76,5.57,1347000,{"date":1580,"open":1581,"high":1582,"low":1563,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-18",20.12,23,21.56,1.28,6.31,868125,{"date":1588,"open":1166,"high":1101,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-17",19.059999,20.28,-1.24,-5.76,1004900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1457,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1457},"2026-02-13",20,21.88,18.4,2.72,14.47,1464725,{"date":1603,"open":1068,"high":1068,"low":1604,"close":1037,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1037},"2026-02-12",18.34,-4.16,-18.12,1716725,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-11",24.76,21,22.96,-1.52,-6.21,1361325,{"date":1617,"open":1532,"high":935,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-10",24,24.48,-1.92,-7.27,557875,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":893,"percent_change":1213,"volume":1629,"transactions":9,"vwap":1628},"2026-02-09",25.040001,27.52,23.96,26.4,834375,{"date":1631,"open":1632,"high":935,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-06",20.96,20.6,26.72,7.12,36.33,1607675,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-05",24.4,24.78,19.24,19.6,-6.84,-25.87,1428825,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",28.96,29.44,23.36,26.44,-3.48,-11.63,1390975,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1147,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-03",30,30.24,26.54,29.92,5.5,885950,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-02",30.48,26.796,28.36,-1.56,-5.21,848375,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1661,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1661},"2026-01-30",35.36,27.98,-6.36,-17.53,1459975,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-29",42.88,43.2,33.92,36.28,-8.92,-19.73,1516375,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1361,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-28",46.32,47.16,43.6,45.2,-2.42,825875,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1690,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1690},"2026-01-27",45.28,47.38,42.72,2.04,4.61,650225,{"date":1705,"open":1706,"high":1707,"low":1700,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-26",51.8,53.080002,44.28,-7.64,-14.71,1069150,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-23",58.72,59.92,50.92,51.92,-6.92,-11.76,872800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":715,"volume":1728,"transactions":9,"vwap":1726},"2026-01-22",56.64,61.28,55.76,58.84,5.72,953425,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1718,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-21",61.84,65.6,47.4,53.12,-11.53,1928725,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-20",57.58,67,53.4,60.040001,-2.64,-4.21,1184675,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-16",59.88,65.32,57.76,62.68,4.04,6.89,629375,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":928,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-15",66.56,67.46,58.48,58.64,-7.8,782325,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-14",56.6,63.64,54.56,63.6,5.56,9.58,643675,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":928,"percent_change":517,"volume":1778,"transactions":9,"vwap":1777},"2026-01-13",64.72,66.64,57.2,58.040001,736475,{"date":1780,"open":1781,"high":1768,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-12",57.6,55.6,63,3.52,5.92,664525,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":611,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-09",63.28,69,59.4,59.48,-4.13,981050,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":103,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",59.84,67.68,58.56,62.040001,0.39,689025,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":241,"percent_change":1446,"volume":1809,"transactions":9,"vwap":1808},"2026-01-07",61.4,68.071999,60,61.8,630925,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1751,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1751},"2026-01-06",60.68,64.132,55.48,1.64,2.69,564600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",54.92,64.96,54.52,61.040001,6.24,11.39,944775,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-02",50.36,56.336,46.040001,54.8,6.2,12.76,789600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":620,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-31",49.84,50.88,47.52,48.6,-2.17,422200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-30",50.7,52.176,48.208,49.68,0,513950,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1849,"change":962,"percent_change":241,"volume":1857,"transactions":9,"vwap":1849},"2025-12-29",48.080002,51.72,46.16,969850,{"date":1859,"open":1807,"high":1807,"low":1838,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-26",50.12,-10.84,-17.78,861375,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-24",63.72,64.040001,58.36,60.96,-3.12,-4.87,658475,{"date":1874,"open":1875,"high":1876,"low":1783,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-23",68.24,72.8,64.080002,-9.76,-13.22,782400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1383,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-22",62.28,77.76,61.52,73.84,26.27,1139425,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1759,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1759},"2025-12-19",54.72,59.76,54.28,4.2,7.74,490925,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1893,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1893},"2025-12-18",58,59.64,51.6,1.36,2.57,689375,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-17",61.56,66.68,52.44,52.92,-7.2,-11.98,595550,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":250,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-16",56.68,62.4,55.8,60.12,3.3,602700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1606,"volume":1928,"transactions":9,"vwap":1926},"2025-12-15",71.76,72.16,58.2,-12.88,688100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1676,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-12",74.080002,77,66.72,71.080002,-8.21,574350,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-11",72.28,78.12,65.4,77.44,4.24,5.79,744275,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-10",83.2,72.804,73.2,-12.84,-14.92,720375,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":69,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-09",82.84,87.68,76,86.040001,-0.59,472375,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-08",89.11,93.59,78.782,86.55,0.92,1.07,869200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-05",94.86,95.11,80.386,85.63,-13.07,-13.24,1297100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-04",74.099998,99.19,72.741,98.7,23.3,30.9,1645600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-03",63.5,76.631,62.12,75.4,11.434,17.88,541400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-02",64.51,69.48,62.39,63.966,2.066,3.34,547900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-01",70.445,70.5,61.647,61.9,-12.446,-16.74,417200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":282,"volume":2023,"transactions":9,"vwap":2021},"2025-11-28",74.96,77.099998,72.78,74.346,-0.424,247900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-26",79.2,79.8,73,74.77,-3.01,-3.87,553700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1046,"volume":2040,"transactions":9,"vwap":2038},"2025-11-25",74.25,82.044998,68.93,77.78,-3.02,878500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-24",65.56,81.51,64.83,80.8,16.325,25.32,742800,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-21",62.16,64.99,50.828,64.475,4.035,6.68,1340500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-20",82.4,85.261,59.98,60.44,-16.36,-21.3,1060100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-19",78.77,87.43,76.010002,76.8,-1.44,-1.84,803500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1769,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-18",70.15,79.72,70,78.24,7.65,731400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-17",74.27,80.35,69.89,72.68,-4.55,-5.89,748200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-14",65.96,85.67,64.825,77.23,1.39,1.83,2008600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-13",88.85,91.3,73.164,75.84,-21.75,-22.29,1508200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-12",120.13,122.625,96.010002,97.59,-24.35,-19.97,914100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-11",119.93,128.521,112.668,121.94,-13.67,-10.08,780700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1379,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-11-10",145.38,150.2,132.82001,135.61,-4.65,469000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-07",134.085007,142.67999,115.87,142.23,-6.27,-4.22,868700,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-06",174.89999,147.2,148.5,-28.1,-15.91,448300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-05",167.25,182.61,156.166,176.60001,19.5,12.41,564200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-04",176,192.73801,152.431,157.10001,-41.38,-20.85,594000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-03",258.51001,259.64999,196.853,198.48,-62.15,-23.85,880800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":391,"volume":2189,"transactions":9,"vwap":2187},"2025-10-31",234.91,261.95001,230.0099945,260.63,21.83,728500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":68,"volume":2197,"transactions":9,"vwap":2195},"2025-10-30",193,243.47,190,238.8,31.16,657000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1458,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-29",190.23,213,183.32001,207.64,12.17,635500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-28",217.42,248.28,184,185.12,-34.88,-15.85,1088800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-27",212.5,243.91,208.47501,220,15.22,7.43,681700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-24",231.75999,255,203.595,204.78,-9.42,-4.4,1094400,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-23",222.55,238,195.71001,214.2,34.85,19.43,2247300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2119,"volume":2249,"transactions":9,"vwap":2247},"2025-10-22",207.13,220.0099945,158.11,179.35001,-44.75,1464300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-21",255.85001,267.53,213.029999,224.10001,-41.12,-15.5,697700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1978,"volume":2266,"transactions":9,"vwap":2264},"2025-10-20",321.88501,324.059998,251.95,265.22,-40.48,664400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-17",285,331.89499,270,305.70001,-23.92,-7.26,1326300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-16",443.62,450.072998,313.474,329.62,-142.61,-30.2,1223000,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":1223,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-15",499.059998,375,472.23001,0.7,1090300,{"date":2293,"open":2294,"high":21,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-14",448.10001,368.89999,468.94,18.56,4.12,978600,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-13",334.57999,452.39499,450.38,148.63,49.26,1023200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-10",359.32999,377,300,301.75,-46.17,-13.27,1415700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-09",295,362.685,292,347.92001,50.6,17.02,1336800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-08",312,364.39999,273,297.32001,-8.65,-2.83,1249300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-07",301.87,335.63,264.875,305.97,28.65,10.33,1426000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1583,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-06",239.69,294.51999,234.571,277.32001,8.43,719100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-03",222.2,263.24899,207.52,255.75999,52.14,25.61,1317800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-02",157.78999,206.923,154.317,203.62,54.27,36.34,1154600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1245,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-10-01",139.7,163.5,137,149.35001,0.57,648700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2151,"change":2383,"percent_change":1190,"volume":2384,"transactions":9,"vwap":2151},"2025-09-30",143.3,156,140.0099945,1.43,521700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-29",168.53999,176.2,134.60001,147.070007,-15.39,-9.47,698100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1406,"volume":2401,"transactions":9,"vwap":2399},"2025-09-26",174.24001,192.99001,158.67,162.46001,-10.54,1026000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-25",149.8,181,138.60001,173,4.83,2.87,1114100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-24",179.82001,197.90401,148.353,168.17,1.575,0.95,1141200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1583,"volume":2427,"transactions":9,"vwap":2425},"2025-09-23",147,175.989,142,166.595,29.545,1095200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":527,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-22",117.065002,148.75999,109.494,137.050003,-1.09,792000,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-19",105.8,143.070007,138.56,32.06,30.1,1293000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-18",92.2,117.782,89,106.5,21.05,24.63,1115100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-17",71.38,86,69.856,85.45,14.61,20.62,1087800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-16",66.84,73.099998,63.66,70.84,4.89,7.41,585200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-15",64.69,69.17,62.083,65.95,1.29,2,603100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-12",51.2,71.18,50.4,64.66,14.22,28.19,1952100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-11",47.64,52.3,46.767,50.44,3.02,6.37,630500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-10",49,50.238,47.17,47.42,-1.96,-3.97,490600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-09",42.56,50.5,41.935,49.38,7.37,17.54,839200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-09-08",42.5,43.95,41.22,42.0099983,0.17,0.41,482900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":893,"percent_change":371,"volume":2531,"transactions":9,"vwap":2530},"2025-09-05",43.27,44.92,38.48,41.84,654000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1564,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-09-04",42.55,45.060001,40.83,42.16,0.67,454100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-09-03",44.7,45.91,41.165,41.88,-2.59,-5.82,556400,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1793,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-09-02",46.62,47.46,40.055,44.47,-8.5,757100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":1841,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1841},"2025-08-29",50.925,52.040001,48.15,-2.25,-4.42,527600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-28",46.18,54.97,46.09,50.85,6.76,15.33,1308000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1301,"volume":2581,"transactions":9,"vwap":2579},"2025-08-27",43.46,48.28,42.57,44.09,0.42,714400,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":1943,"percent_change":438,"volume":2587,"transactions":9,"vwap":2586},"2025-08-26",38.88,44.049999,43.67,779800,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-25",41.31,37.43,39.43,-1.933,-4.67,429500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-22",38.040001,42.21,35.92,41.363,2.883,7.49,847900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2529,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2529},"2025-08-21",40.65,41.67,38,-2.71,-6.58,298100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":816,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-20",41.92,42.75,36.91,41.19,-5.7,562800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-19",51.67,54.6,42.37,43.68,-9.13,-17.29,756600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-18",52.16,55.55,49.673,52.81,0.05,0.09,682700,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":752,"volume":2645,"transactions":9,"vwap":2643},"2025-08-15",61.5,49.86,52.76,-9.608,1258300,{"date":2647,"open":2648,"high":2649,"low":1860,"close":2650,"change":2651,"percent_change":196,"volume":2652,"transactions":9,"vwap":2650},"2025-08-14",54,63.24,62.368,4.968,1373200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-13",50.39,63.255,47.77,57.4,6.32,12.37,2150000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1902,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-12",47.72,52.12,46.87,51.080002,2.74,643000,{"date":2671,"open":2672,"high":2673,"low":1693,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-11",46.34,50.81,49.72,3.04,6.51,510900,{"date":2679,"open":2680,"high":2681,"low":33,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-08",48.74,50.72,46.68,-1.48,-3.07,419200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-07",47.79,50.409,45.5,48.16,-1.98,-3.95,428800,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-06",52.029999,48.31,50.14,-2.97,-5.59,420700,{"date":2704,"open":2680,"high":2633,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-05",48,53.11,4.17,8.52,1160500,{"date":2711,"open":2545,"high":2712,"low":1062,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-04",49.585,48.94,9.29,23.43,997800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-08-01",39.305,41.13,36.721,39.65,-2.32,-5.53,695700,{"date":2727,"open":2728,"high":2699,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-31",42.99,41.93,41.97,1.76,4.38,894400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2504,"percent_change":2136,"volume":2740,"transactions":9,"vwap":2739},"2025-07-30",42.82,44.415,39.35,40.21,484500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-29",48.19,52.030998,41.28,42.17,-6.73,-13.76,592500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":292,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-28",50.69,53.35,46.8,48.9,1.85,495600,{"date":2759,"open":2510,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-25",51.049999,47,48.0099983,-3.67,-7.1,362600,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":670,"volume":2773,"transactions":9,"vwap":2771},"2025-07-24",52.67,54.11,51.099998,51.68,-0.93,479400,{"date":2775,"open":2776,"high":2777,"low":2688,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-23",49.46,53.66,52.61,4.15,8.56,528100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-22",52.5,52.72,43.96,48.46,-4.26,-8.08,567900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2785,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2785},"2025-07-21",59.9,61.7,52.38,-7.28,-12.13,646800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":1807,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":1807},"2025-07-18",57.36,61.814,51.79,-0.35,-0.58,701300,{"date":2808,"open":2809,"high":2810,"low":1846,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-17",53.095001,60.35,4.03,7.16,1223400,{"date":2815,"open":2816,"high":2817,"low":2816,"close":2818,"change":2819,"percent_change":1812,"volume":2820,"transactions":9,"vwap":2818},"2025-07-16",41,57.73,56.32,21.27,3228400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":1044,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":1044},"2025-07-15",36.425,36.71,33.85,-0.3,-0.85,441600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-14",33.099998,36.071999,32.3,35.35,2.99,9.24,511700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":971,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-07-11",36.49,37.34,31.748,32.36,-13.34,759900,{"date":2847,"open":2848,"high":2816,"low":2849,"close":2841,"change":2850,"percent_change":1644,"volume":2851,"transactions":9,"vwap":2841},"2025-07-10",40.080002,37.27,-2.74,365000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2848,"change":473,"percent_change":2101,"volume":2857,"transactions":9,"vwap":2848},"2025-07-09",40.85,42,36.23,620800,{"date":2859,"open":2860,"high":2579,"low":2861,"close":2862,"change":963,"percent_change":709,"volume":2863,"transactions":9,"vwap":2862},"2025-07-08",41.99,38.64,39.36,606500,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-07-07",38.51,42.07,33.63,41.52,1.72,4.32,761600,{"date":2874,"open":1027,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-07-03",39.929,36.47,39.8,2.13,5.65,555500,{"date":2882,"open":2883,"high":2884,"low":2885,"close":1042,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":1042},"2025-07-02",29.48,37.779,29.47,8.74,30.21,1160900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1004,"volume":2896,"transactions":9,"vwap":2894},"2025-07-01",30.42,30.859,28.38,28.93,-2.66,389700,{"date":2898,"open":2899,"high":2900,"low":1547,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-30",28.3,32.85,31.59,3.63,12.98,988000,{"date":2906,"open":2907,"high":2908,"low":932,"close":2909,"change":2910,"percent_change":1438,"volume":2911,"transactions":9,"vwap":2909},"2025-06-27",28.94,29.5,27.96,-0.19,718500,{"date":2913,"open":1265,"high":2914,"low":2915,"close":2916,"change":1801,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-26",30.059999,27.92,28.15,1.4,488600,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2923,"change":1472,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-25",31.6,32.84,27.76,-7.59,591400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-24",29,30.74,28.7,30.040001,3.24,12.09,849100,{"date":2936,"open":2937,"high":2938,"low":2939,"close":935,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":935},"2025-06-23",26.52,27.71,24.27,-1.38,-4.9,856800,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-20",30.54,30.62,27.85,28.18,-1.39,-4.7,720500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1378,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-06-18",31.02,31.74,28.57,29.57,-2.92,824500,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-17",33.72,34.3,29.812,30.46,-3.61,-10.6,766400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2660,"volume":2976,"transactions":9,"vwap":2974},"2025-06-16",31.38,34.72,30.614,34.07,3.75,1199000,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-13",31.45,33.12,29.69,30.32,-3.84,-11.24,1001200,{"date":2987,"open":2988,"high":1036,"low":2989,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-12",37.4,34.16,-2.35,-6.44,2011900,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-11",34.94,42.09,33.31,36.51,6.57,21.94,3336600,{"date":3003,"open":3004,"high":1017,"low":3005,"close":3006,"change":393,"percent_change":2434,"volume":3007,"transactions":9,"vwap":3006},"2025-06-10",31.49,29.049999,29.94,751900,{"date":3009,"open":3010,"high":1019,"low":3011,"close":3012,"change":3013,"percent_change":567,"volume":3014,"transactions":9,"vwap":3012},"2025-06-09",32.59,29.15,30.27,0.15,643800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":2101,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-06-06",29.7,32.5,28.625,30.12,6.47,608200,{"date":3024,"open":3025,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-05",33.335,27.211,28.29,-5.12,-15.32,780000,{"date":3032,"open":1041,"high":3033,"low":3018,"close":3034,"change":3035,"percent_change":1238,"volume":3036,"transactions":9,"vwap":3034},"2025-06-04",35.4,33.41,-1.385,393000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":2039,"volume":3044,"transactions":9,"vwap":3042},"2025-06-03",37.82,39,33.45,34.795,-1.085,582500,{"date":3046,"open":2600,"high":3047,"low":3048,"close":3049,"change":653,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-06-02",37.46,33.545,35.88,2.34,429200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":885,"volume":3059,"transactions":9,"vwap":3057},"2025-05-30",37.615,38.98,32.93,35.060001,-6.95,960500,{"date":3061,"open":3062,"high":3063,"low":3064,"close":2521,"change":3065,"percent_change":1132,"volume":3066,"transactions":9,"vwap":2521},"2025-05-29",50.62,52.85,41.18,-6.79,762700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":2804,"percent_change":168,"volume":3073,"transactions":9,"vwap":3072},"2025-05-28",46.885,51,46.341,48.8,625600,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":724,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-27",54.0099983,56.7,46.233,49.15,2.78,1197200,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-23",41.44,52.49,39.699,47.82,0.84,1.79,2006200,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-05-22",31.23,50.18,30.65,46.98,16.24,52.83,2810500,{"date":3101,"open":3102,"high":3103,"low":3104,"close":2929,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":2929},"2025-05-21",36.15,37.5,29.645,-5.81,-15.9,904700,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":1378,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-05-20",40.2,41.41,34,36.55,-2.38,1209100,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":1584,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-05-19",33.95,38.5,32,37.44,3.54,746400,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":2731,"percent_change":3130,"volume":1141,"transactions":9,"vwap":3129},"2025-05-16",37.56,40.26,34.27,36.16,5.12,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":1231,"percent_change":751,"volume":3137,"transactions":9,"vwap":3136},"2025-05-15",33.4,36.76,32.32,34.4,850500,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":2836,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3143},"2025-05-14",27.72,38.99,27.481,35,35.87,1471600,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-13",28.25,31.75,25.75,25.76,-10.93,-29.79,1124800,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":2240,"volume":3162,"transactions":9,"vwap":3160},"2025-05-12",37.8,38.9,33.82,36.69,5.97,802600,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":1353,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-05-09",29.37,31.15,27.8,30.72,4.6,330500,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3165,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3165},"2025-05-08",27.07,29.911,24.02,5.51,23.09,299700,{"date":3180,"open":3181,"high":3182,"low":3183,"close":1119,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":1119},"2025-05-07",26.33,26.779,23.385,-3.06,-11.37,366800,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-05-06",25.049999,26.94,23.753,26.92,0.6,2.28,138700,{"date":3197,"open":3198,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-05",30.18,25.26,26.32,-5.75,-17.93,377100,{"date":3205,"open":3206,"high":3207,"low":3206,"close":3208,"change":3209,"percent_change":3056,"volume":3210,"transactions":9,"vwap":3208},"2025-05-02",25.13,33.364,32.07,7.945,397800,{"date":3212,"open":3213,"high":3214,"low":1274,"close":3215,"change":3216,"percent_change":1577,"volume":3217,"transactions":9,"vwap":3215},"2025-05-01",23.599,24.6,24.125,1.273,54200,{"date":3219,"open":3220,"high":1503,"low":3221,"close":3222,"change":3223,"percent_change":78,"volume":3224,"transactions":9,"vwap":3222},"2025-04-30",21.25,20.36,22.852,0.033,55000,{"date":3226,"open":3227,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3229},"2025-04-29",24.93,22.67,22.819,-1.934,-7.81,75000,{"date":3234,"open":3235,"high":3236,"low":3237,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},"2025-04-28",26.59,28.59,23.647,24.753,-0.786,-3.08,81900,{"date":3243,"open":3244,"high":3245,"low":1251,"close":3246,"change":3247,"percent_change":3248,"volume":3249,"transactions":9,"vwap":3246},"2025-04-25",24.31,27.63,25.539,0.309,1.22,103100,{"date":177,"open":3251,"high":3252,"low":3253,"close":967,"change":78,"percent_change":260,"volume":3254,"transactions":9,"vwap":967},25.09,27.322,24.79,83000]